International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,556.01
+27.90 (1.83%)
At close: Feb 6, 2026
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,526.77 | 1,556.01 | 1,526.77 | 1,556.01 | 1,556.01 | 1.83% | 78 |
| Feb 5, 2026 | 1,503.96 | 1,529.80 | 1,503.96 | 1,528.11 | 1,528.11 | 0.84% | 71 |
| Feb 4, 2026 | 1,535.97 | 1,535.97 | 1,476.85 | 1,515.36 | 1,515.36 | -1.31% | 93 |
| Feb 3, 2026 | 1,646.64 | 1,646.64 | 1,490.99 | 1,535.50 | 1,535.50 | -7.32% | 134 |
| Feb 2, 2026 | 1,656.12 | 1,656.70 | 1,656.12 | 1,656.70 | 1,656.70 | 3.47% | 6 |
| Jan 30, 2026 | 1,651.12 | 1,651.12 | 1,591.47 | 1,601.21 | 1,601.21 | -2.05% | 22 |
| Jan 29, 2026 | 1,657.08 | 1,658.52 | 1,623.00 | 1,634.78 | 1,634.78 | 6.91% | 1,050 |
| Jan 28, 2026 | 1,529.05 | 1,530.64 | 1,513.92 | 1,529.12 | 1,529.12 | -0.18% | 130 |
| Jan 27, 2026 | 1,547.52 | 1,547.52 | 1,531.92 | 1,531.92 | 1,531.92 | -0.75% | 16 |
| Jan 26, 2026 | 1,543.54 | 1,543.54 | 1,543.54 | 1,543.54 | 1,543.54 | 0.05% | 13 |
| Jan 23, 2026 | 1,561.50 | 1,561.50 | 1,542.84 | 1,542.84 | 1,542.84 | -1.55% | 7 |
| Jan 22, 2026 | 1,588.19 | 1,598.88 | 1,567.06 | 1,567.06 | 1,567.06 | -0.69% | 53 |
| Jan 21, 2026 | 1,578.51 | 1,578.51 | 1,561.13 | 1,577.88 | 1,577.88 | 0.96% | 40 |
| Jan 20, 2026 | 1,630.08 | 1,630.08 | 1,562.88 | 1,562.88 | 1,562.88 | -4.11% | 204 |
| Jan 19, 2026 | 1,646.87 | 1,653.94 | 1,570.42 | 1,629.94 | 1,629.94 | -1.03% | 58 |
| Jan 16, 2026 | 1,627.20 | 1,646.87 | 1,627.20 | 1,646.87 | 1,646.87 | 2.35% | 196 |
| Jan 15, 2026 | 1,644.95 | 1,644.95 | 1,609.02 | 1,609.02 | 1,609.02 | -3.17% | 79 |
| Jan 14, 2026 | 1,634.11 | 1,661.63 | 1,629.26 | 1,661.63 | 1,661.63 | 1.73% | 102 |
| Jan 13, 2026 | 1,673.58 | 1,677.16 | 1,633.30 | 1,633.30 | 1,633.30 | - | 102 |
| Jan 12, 2026 | 1,621.97 | 1,633.26 | 1,615.27 | 1,633.26 | 1,633.26 | 0.47% | 144 |
| Jan 9, 2026 | 1,616.30 | 1,625.63 | 1,616.30 | 1,625.63 | 1,625.63 | - | 32 |
| Jan 8, 2026 | 1,597.43 | 1,633.61 | 1,597.43 | 1,625.63 | 1,625.63 | 1.34% | 90 |
| Jan 7, 2026 | 1,621.92 | 1,637.58 | 1,604.10 | 1,604.10 | 1,604.10 | -1.23% | 121 |
| Jan 6, 2026 | 1,611.13 | 1,624.61 | 1,582.47 | 1,624.01 | 1,624.01 | 1.81% | 165 |
| Jan 5, 2026 | 1,596.93 | 1,620.48 | 1,595.17 | 1,595.17 | 1,595.17 | 0.89% | 103 |
| Jan 2, 2026 | 1,590.88 | 1,591.00 | 1,568.06 | 1,581.10 | 1,581.10 | -8.01% | 501 |
| Dec 29, 2025 | 1,691.69 | 1,718.73 | 1,691.69 | 1,718.73 | 1,718.73 | 1.90% | 150 |
| Dec 26, 2025 | 1,693.44 | 1,693.44 | 1,686.72 | 1,686.72 | 1,686.72 | -0.19% | 2 |
| Dec 22, 2025 | 1,675.61 | 1,690.42 | 1,675.61 | 1,690.00 | 1,690.00 | 1.10% | 4 |
| Dec 19, 2025 | 1,684.90 | 1,684.90 | 1,671.62 | 1,671.62 | 1,671.62 | 1.19% | 103 |
| Dec 18, 2025 | 1,679.00 | 1,679.00 | 1,648.29 | 1,652.00 | 1,652.00 | -1.67% | 7 |
| Dec 17, 2025 | 1,675.15 | 1,680.02 | 1,675.15 | 1,680.02 | 1,680.02 | 1.62% | 17 |
| Dec 16, 2025 | 1,649.96 | 1,653.30 | 1,649.96 | 1,653.30 | 1,653.30 | -1.29% | 61 |
| Dec 15, 2025 | 1,669.92 | 1,674.96 | 1,669.92 | 1,674.96 | 1,674.96 | -1.26% | 4 |
| Dec 11, 2025 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | -1.11% | 1 |
| Dec 10, 2025 | 1,713.66 | 1,715.38 | 1,713.66 | 1,715.38 | 1,715.38 | 1.70% | 2 |
| Dec 9, 2025 | 1,693.44 | 1,700.00 | 1,686.72 | 1,686.72 | 1,686.72 | 0.20% | 46 |
| Dec 8, 2025 | 1,639.94 | 1,700.00 | 1,639.94 | 1,683.36 | 1,683.36 | 0.43% | 120 |
| Dec 5, 2025 | 1,661.32 | 1,676.08 | 1,661.32 | 1,676.08 | 1,676.08 | 2.69% | 3 |
| Dec 4, 2025 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1.67% | 30 |
| Dec 3, 2025 | 1,603.60 | 1,605.25 | 1,593.14 | 1,605.25 | 1,605.25 | -1.54% | 9 |
| Dec 1, 2025 | 1,635.35 | 1,635.96 | 1,630.43 | 1,630.43 | 1,630.43 | -0.58% | 28 |
| Nov 28, 2025 | 1,631.34 | 1,640.00 | 1,621.62 | 1,640.00 | 1,640.00 | 2.00% | 3 |
| Nov 27, 2025 | 1,558.00 | 1,607.92 | 1,558.00 | 1,607.92 | 1,607.92 | -1.77% | 12 |
| Nov 26, 2025 | 1,641.00 | 1,642.02 | 1,636.97 | 1,636.97 | 1,636.97 | 0.02% | 133 |
| Nov 25, 2025 | 1,640.00 | 1,640.00 | 1,630.16 | 1,636.72 | 1,636.72 | -1.11% | 4 |
| Nov 24, 2025 | 1,613.55 | 1,655.08 | 1,613.22 | 1,655.08 | 1,655.08 | 2.57% | 18 |
| Nov 21, 2025 | 1,596.50 | 1,613.55 | 1,596.50 | 1,613.55 | 1,613.55 | 4.39% | 3 |
| Nov 19, 2025 | 1,550.27 | 1,550.27 | 1,545.70 | 1,545.70 | 1,545.70 | -0.48% | 110 |
| Nov 18, 2025 | 1,554.27 | 1,577.00 | 1,553.14 | 1,553.14 | 1,553.14 | -2.07% | 8 |